Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.46	10.77	10.46	10.62	94,069	+0.09(+0.85%)
Jul 30, 2009	10.39	10.80	10.31	10.53	80,841	+0.23(+2.21%)
Jul 29, 2009	10.32	10.45	10.17	10.30	83,651	-0.08(-0.76%)
Jul 28, 2009	10.42	10.68	10.22	10.38	68,570	-0.08(-0.76%)
Jul 27, 2009	10.24	10.57	10.16	10.46	93,589	+0.24(+2.32%)
Jul 24, 2009	10.39	10.43	10.16	10.23	194,588	-0.28(-2.64%)
Jul 23, 2009	10.17	10.82	9.849	10.50	215,784	-0.21(-1.94%)
Jul 22, 2009	10.59	10.89	10.36	10.71	80,365	+0.06(+0.56%)
Jul 21, 2009	10.66	10.76	10.40	10.65	85,169	+0.01(+0.09%)
Jul 20, 2009	10.57	10.82	10.54	10.64	102,039	+0.17(+1.61%)
Jul 17, 2009	10.39	10.53	10.16	10.47	171,476	+0.11(+1.05%)
Jul 16, 2009	10.30	10.39	9.988	10.36	193,345	-0.02(-0.19%)
Jul 15, 2009	10.02	10.39	10.01	10.38	199,155	+0.45(+4.48%)
Jul 14, 2009	9.908	10.10	9.879	9.938	95,017	-0.01(-0.10%)
Jul 13, 2009	9.730	10.06	9.384	9.948	230,976	+0.41(+4.25%)
Jul 10, 2009	9.651	9.740	9.394	9.542	117,026	-0.09(-0.92%)
Jul 09, 2009	9.730	9.750	9.493	9.631	103,222	-0.07(-0.71%)
Jul 08, 2009	9.869	10.07	9.404	9.701	125,536	-0.10(-1.01%)
Jul 07, 2009	10.35	10.42	9.780	9.800	193,702	-0.58(-5.62%)
Jul 06, 2009	10.54	10.68	10.14	10.38	125,780	-0.15(-1.41%)
Jul 02, 2009	10.95	11.13	10.48	10.53	106,978	-0.57(-5.17%)
Jul 01, 2009	10.97	11.14	10.93	11.11	108,862	+0.25(+2.28%)
Jun 30, 2009	10.95	11.21	10.86	10.86	133,467	-0.12(-1.08%)
Jun 29, 2009	11.10	11.11	10.91	10.98	109,618	-0.14(-1.25%)
Jun 26, 2009	10.71	11.13	10.61	11.12	835,914	+0.50(+4.76%)
Jun 25, 2009	10.44	10.70	10.27	10.61	128,783	+0.22(+2.10%)
Jun 24, 2009	10.66	10.68	10.37	10.39	90,961	-0.18(-1.69%)
Jun 23, 2009	10.58	10.70	10.37	10.57	112,975	-0.03(-0.28%)
Jun 22, 2009	11.09	11.13	10.60	10.60	129,897	-0.58(-5.22%)
Jun 19, 2009	11.09	11.32	11.08	11.19	208,017	+0.12(+1.07%)
Jun 18, 2009	11.13	11.22	10.89	11.07	100,638	-0.13(-1.15%)
Jun 17, 2009	11.17	11.32	11.13	11.20	133,810	+0.00(+0.00%)
Jun 16, 2009	11.35	11.44	11.11	11.20	189,299	-0.15(-1.31%)
Jun 15, 2009	11.58	11.63	11.24	11.34	301,140	-0.31(-2.63%)
Jun 12, 2009	11.03	11.68	10.93	11.65	378,182	+0.60(+5.47%)
Jun 11, 2009	10.86	11.14	10.81	11.05	185,622	+0.25(+2.29%)
Jun 10, 2009	11.13	11.13	10.65	10.80	145,666	-0.16(-1.45%)
Jun 09, 2009	10.89	11.07	10.86	10.96	149,862	+0.08(+0.73%)
Jun 08, 2009	10.82	11.01	10.71	10.88	238,641	-0.04(-0.36%)
Jun 05, 2009	10.87	10.99	10.62	10.92	452,853	+0.27(+2.51%)
Jun 04, 2009	10.69	10.72	10.49	10.65	133,347	-0.02(-0.19%)
Jun 03, 2009	10.51	10.74	10.37	10.67	133,484	-0.03(-0.28%)
Jun 02, 2009	10.71	10.87	10.46	10.70	198,558	-0.12(-1.10%)
Jun 01, 2009	10.34	10.89	10.26	10.82	231,459	+0.61(+6.01%)
May 29, 2009	10.13	10.23	9.839	10.21	122,351	+0.22(+2.18%)
May 28, 2009	10.09	10.20	9.730	9.988	194,518	+0.01(+0.10%)
May 27, 2009	10.08	10.28	9.938	9.978	234,501	-0.09(-0.88%)
May 26, 2009	9.414	10.10	9.404	10.07	241,905	+0.51(+5.39%)
May 22, 2009	9.730	9.819	9.542	9.552	112,182	-0.09(-0.92%)
May 21, 2009	9.710	9.849	9.443	9.641	222,327	-0.52(-5.16%)
May 20, 2009	10.01	10.39	9.889	10.17	324,380	+0.21(+2.09%)
May 19, 2009	9.859	10.04	9.720	9.958	204,075	+0.13(+1.31%)
May 18, 2009	9.621	9.849	9.532	9.829	163,407	+0.24(+2.48%)
May 15, 2009	9.760	9.760	9.463	9.592	134,109	-0.03(-0.31%)
May 14, 2009	9.701	9.720	9.503	9.621	158,866	-0.01(-0.10%)
May 13, 2009	9.938	10.05	9.621	9.631	202,385	-0.45(-4.42%)
May 12, 2009	10.33	10.33	9.998	10.08	169,598	-0.12(-1.17%)
May 11, 2009	10.35	10.35	10.03	10.20	170,852	-0.22(-2.09%)
May 08, 2009	10.27	10.50	10.07	10.41	202,855	+0.25(+2.43%)
May 07, 2009	10.39	10.52	10.03	10.17	358,111	-0.15(-1.44%)
May 06, 2009	10.09	10.33	9.997	10.31	362,158	+0.44(+4.41%)
May 05, 2009	10.89	10.90	9.710	9.879	658,532	-1.23(-11.05%)
May 04, 2009	11.14	11.52	10.99	11.11	304,830	-0.02(-0.18%)